1,681€
-1,00%
Echtzeit-Aktienkurs F-SECURE OYJ
Bid:
Ask:
Aktienkurse zur F-SECURE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -2,00% | 66.954,00 |
| 23.03.2026 | 1,67 | 1,72 | 1,64 | 1,70 | -0,24% | 237.022,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -0,23% | 306.021,00 |
| 19.03.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -1,27% | 158.861,00 |
| 18.03.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | 143.607,00 |
| 17.03.2026 | 1,71 | 1,73 | 1,71 | 1,72 | 0,47% | 94.435,00 |
| 16.03.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,94% | 105.602,00 |
| 13.03.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -2,19% | 98.106,00 |
| 12.03.2026 | 1,71 | 1,74 | 1,68 | 1,73 | 0,93% | 188.618,00 |
| 11.03.2026 | 1,66 | 1,73 | 1,66 | 1,72 | 3,50% | 494.447,00 |
| 10.03.2026 | 1,70 | 1,72 | 1,65 | 1,66 | 4,94% | 758.741,00 |
| 09.03.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -1,86% | 150.539,00 |
| 06.03.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | 221.431,00 |
| 05.03.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 0,88% | 148.290,00 |
| 04.03.2026 | 1,60 | 1,60 | 1,58 | 1,60 | 0,50% | 101.023,00 |
| 03.03.2026 | 1,60 | 1,60 | 1,56 | 1,59 | -0,25% | 283.816,00 |
| 02.03.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -1,36% | 221.918,00 |
| 27.02.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,12% | 238.239,00 |
| 26.02.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,49% | 248.828,00 |
| 25.02.2026 | 1,62 | 1,63 | 1,61 | 1,62 | 0,25% | 116.194,00 |
| 24.02.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,62% | 221.414,00 |
| 23.02.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -2,05% | 516.496,00 |
| 20.02.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -0,24% | 117.103,00 |
| 19.02.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 1,84% | 174.474,00 |
| 18.02.2026 | 1,65 | 1,66 | 1,63 | 1,63 | -0,73% | 185.704,00 |
| 17.02.2026 | 1,64 | 1,65 | 1,63 | 1,65 | 0,49% | 141.081,00 |
| 16.02.2026 | 1,65 | 1,67 | 1,64 | 1,64 | -0,36% | 202.433,00 |
| 13.02.2026 | 1,64 | 1,65 | 1,63 | 1,64 | 0,61% | 284.454,00 |
| 12.02.2026 | 1,65 | 1,67 | 1,63 | 1,63 | -0,97% | 231.310,00 |
| 11.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | 259.217,00 |
| 10.02.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -0,36% | 1.167.499,00 |
| 09.02.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -0,36% | 137.827,00 |
| 06.02.2026 | 1,70 | 1,70 | 1,66 | 1,68 | 0,00% | 382.659,00 |
| 05.02.2026 | 1,67 | 1,72 | 1,65 | 1,68 | -7,89% | 4.282.450,00 |
| 04.02.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -0,98% | 266.753,00 |
| 03.02.2026 | 1,89 | 1,90 | 1,84 | 1,84 | -1,71% | 150.249,00 |
| 02.02.2026 | 1,89 | 1,89 | 1,86 | 1,88 | -0,64% | 1.696.739,00 |
| 30.01.2026 | 1,92 | 1,93 | 1,88 | 1,89 | -1,67% | 94.453,00 |
| 29.01.2026 | 1,97 | 1,97 | 1,91 | 1,92 | -2,19% | 166.033,00 |
| 28.01.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -1,85% | - |
| 27.01.2026 | 2,00 | 2,07 | 1,99 | 2,00 | 0,10% | 159.460,00 |
| 26.01.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 3,52% | 262.316,00 |
| 23.01.2026 | 1,89 | 1,94 | 1,89 | 1,93 | 2,01% | 526.503,00 |
| 22.01.2026 | 1,89 | 1,91 | 1,88 | 1,89 | 1,28% | 179.734,00 |
| 21.01.2026 | 1,87 | 1,88 | 1,86 | 1,87 | 0,00% | 50.179,00 |
| 20.01.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -0,95% | 199.486,00 |
| 19.01.2026 | 1,91 | 1,91 | 1,87 | 1,89 | -3,08% | 353.175,00 |
| 16.01.2026 | 1,94 | 1,95 | 1,93 | 1,95 | -0,10% | 58.088,00 |
| 15.01.2026 | 1,95 | 1,95 | 1,93 | 1,95 | 0,10% | 178.251,00 |
| 14.01.2026 | 1,94 | 1,95 | 1,93 | 1,95 | 0,41% | 250.181,00 |
| 13.01.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,73% | 66.731,00 |
| 12.01.2026 | 1,95 | 1,96 | 1,92 | 1,92 | -1,33% | 70.349,00 |
| 09.01.2026 | 1,95 | 1,96 | 1,94 | 1,95 | 0,52% | 138.380,00 |
| 08.01.2026 | 1,96 | 1,98 | 1,94 | 1,94 | -1,02% | 131.732,00 |
| 07.01.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 1,14% | 146.018,00 |
| 06.01.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 0,10% | - |
| 05.01.2026 | 1,93 | 1,94 | 1,90 | 1,94 | 0,31% | 90.837,00 |
| 02.01.2026 | 1,93 | 1,94 | 1,92 | 1,93 | -0,21% | 108.328,00 |
| 30.12.2025 | 1,92 | 1,95 | 1,92 | 1,93 | 0,73% | 108.313,00 |
| 29.12.2025 | 1,90 | 1,94 | 1,90 | 1,92 | 0,84% | 111.324,00 |
| 23.12.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,21% | 57.741,00 |
| 22.12.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 1,06% | 105.717,00 |
| 19.12.2025 | 1,85 | 1,91 | 1,85 | 1,89 | 0,53% | 227.700,00 |
| 18.12.2025 | 1,88 | 1,88 | 1,86 | 1,88 | 0,11% | 117.149,00 |
| 17.12.2025 | 1,88 | 1,88 | 1,86 | 1,88 | -0,11% | 43.040,00 |
| 16.12.2025 | 1,88 | 1,91 | 1,87 | 1,88 | -0,32% | 577.745,00 |
| 15.12.2025 | 1,92 | 1,94 | 1,87 | 1,88 | -1,67% | 74.706,00 |
| 12.12.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -0,93% | 571.523,00 |
| 11.12.2025 | 1,91 | 1,96 | 1,89 | 1,93 | 0,73% | 158.796,00 |
| 10.12.2025 | 1,93 | 1,94 | 1,89 | 1,92 | -1,03% | 294.989,00 |
| 09.12.2025 | 1,76 | 1,96 | 1,74 | 1,94 | 10,60% | 739.678,00 |
| 08.12.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -1,68% | 96.580,00 |
| 05.12.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,34% | 54.862,00 |
| 04.12.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,91% | 88.302,00 |
| 03.12.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | 467.677,00 |
| 02.12.2025 | 1,77 | 1,77 | 1,75 | 1,77 | 0,11% | 86.258,00 |
| 01.12.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 3,27% | 168.547,00 |
| 28.11.2025 | 1,79 | 1,80 | 1,71 | 1,71 | -4,78% | 1.139.823,00 |
| 27.11.2025 | 1,79 | 1,80 | 1,76 | 1,80 | 2,51% | 132.919,00 |
| 26.11.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 0,69% | 107.139,00 |
| 25.11.2025 | 1,76 | 1,77 | 1,74 | 1,74 | -0,91% | 69.466,00 |
| 24.11.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -0,90% | 118.566,00 |
| 21.11.2025 | 1,78 | 1,80 | 1,76 | 1,78 | -1,99% | 212.578,00 |
| 20.11.2025 | 1,62 | 1,84 | 1,62 | 1,81 | 11,58% | 838.940,00 |
| 19.11.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,37% | 81.495,00 |
| 18.11.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,97% | 101.155,00 |
| 17.11.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -1,20% | 82.373,00 |
| 14.11.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -0,83% | 94.977,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,29% | 76.542,00 |
| 12.11.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,59% | 125.954,00 |
| 11.11.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,59% | 111.988,00 |
| 10.11.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,82% | 67.932,00 |
| 07.11.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,08% | 108.350,00 |
| 06.11.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -0,36% | 66.657,00 |
| 05.11.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,71% | 162.507,00 |
| 04.11.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,29% | 83.041,00 |
| 03.11.2025 | 1,71 | 1,74 | 1,71 | 1,71 | -0,23% | 96.827,00 |
| 31.10.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -2,39% | 171.262,00 |
| 30.10.2025 | 1,76 | 1,77 | 1,73 | 1,76 | -0,57% | 274.603,00 |
| 29.10.2025 | 1,68 | 1,78 | 1,64 | 1,77 | 5,24% | 665.037,00 |